See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 405000.KQ stock page

Plasmapp Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-302,800.002,865.002,660.002,665.0026,650.0032,450
2024-07-292,655.002,720.002,640.002,695.0026,950.0013,263
2024-07-262,580.002,660.002,540.002,650.0026,500.006,532
2024-07-252,545.002,630.002,500.002,580.0025,800.0010,530
2024-07-242,695.002,750.002,600.002,605.0026,050.0017,882
2024-07-232,810.002,850.002,685.002,715.0027,150.0019,765
2024-07-222,800.002,880.002,660.002,830.0028,300.0050,043
2024-07-193,860.003,860.002,815.002,840.0028,400.00536,837
2024-07-182,980.003,045.002,790.002,970.0029,700.0018,664
2024-07-172,915.003,100.002,915.002,980.0029,800.009,618
2024-07-163,045.003,045.002,900.002,915.0029,150.0012,283
2024-07-152,940.003,035.002,940.003,000.0030,000.0013,898
2024-07-122,855.002,945.002,820.002,940.0029,400.008,271
2024-07-112,910.002,935.002,830.002,850.0028,500.006,459
2024-07-102,895.002,970.002,820.002,915.0029,150.0013,079
2024-07-092,885.002,915.002,850.002,890.0028,900.007,778
2024-07-082,820.002,935.002,810.002,890.0028,900.0011,572
2024-07-052,755.002,810.002,705.002,790.0027,900.008,177
2024-07-042,635.002,760.002,635.002,755.0027,550.008,981
2024-07-032,610.002,770.002,610.002,675.0026,750.006,915
2024-07-022,710.002,730.002,630.002,660.0026,600.004,208
2024-07-012,570.002,785.002,530.002,715.0027,150.0017,073
2024-06-282,490.002,610.002,460.002,570.0025,700.007,194
2024-06-272,465.002,575.002,465.002,490.0024,900.002,666
2024-06-262,525.002,580.002,485.002,540.0025,400.007,359
2024-06-252,500.002,525.002,390.002,525.0025,250.0013,050
2024-06-242,530.002,560.002,465.002,500.0025,000.0010,730
2024-06-213,035.003,035.002,530.002,530.0025,300.0071,439
2024-06-203,090.003,090.002,835.003,085.0030,850.0023,121
2024-06-193,080.003,085.002,910.003,035.0030,350.0035,616
2024-06-182,850.003,075.002,800.002,930.0029,300.0063,787
2024-06-172,460.002,875.002,460.002,825.0028,250.0056,065
2024-06-142,515.002,515.002,450.002,460.0024,600.004,650
2024-06-132,510.002,515.002,455.002,515.0025,150.001,827
2024-06-122,520.002,520.002,450.002,475.0024,750.006,484
2024-06-112,590.002,590.002,475.002,490.0024,900.007,701
2024-06-102,525.002,595.002,465.002,575.0025,750.007,660
2024-06-072,730.002,775.002,465.002,490.0024,900.0028,046
2024-06-052,790.002,855.002,710.002,780.0027,800.0011,002
2024-06-042,805.002,935.002,750.002,785.0027,850.0021,325
2024-06-032,715.002,840.002,715.002,810.0028,100.0016,664
2024-05-312,630.002,780.002,630.002,710.0027,100.0010,565
2024-05-302,690.002,690.002,560.002,630.0026,300.007,058
2024-05-292,655.002,720.002,595.002,660.0026,600.0011,514
2024-05-282,440.002,755.002,440.002,625.0026,250.0026,393
2024-05-272,490.002,510.002,425.002,500.0025,000.006,397
2024-05-242,440.002,490.002,375.002,490.0024,900.005,869
2024-05-232,395.002,440.002,375.002,440.0024,400.006,442
2024-05-222,445.002,445.002,385.002,395.0023,950.006,799
2024-05-212,400.002,445.002,400.002,445.0024,450.003,845
2024-05-202,515.002,550.002,395.002,445.0024,450.007,346
2024-05-172,485.002,530.002,465.002,515.0025,150.003,028
2024-05-162,480.002,545.002,465.002,485.0024,850.003,928
2024-05-142,415.002,470.002,415.002,470.0024,700.003,703
2024-05-132,490.002,530.002,400.002,425.0024,250.009,652
2024-05-102,515.002,580.002,510.002,515.0025,150.004,127
2024-05-092,550.002,570.002,510.002,515.0025,150.005,222
2024-05-082,500.002,585.002,485.002,550.0025,500.003,288
2024-05-072,595.002,595.002,525.002,550.0025,500.005,519
2024-05-032,520.002,595.002,480.002,595.0025,950.008,891
← NewerPage 10 of 17 · 977 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.